Metals Exploration Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 13.950 | 14.260 | 13.900 | 14.050 | 14.050 | 5,498,864 |
| 2025-08-12 | 13.950 | 14.100 | 13.828 | 14.000 | 14.000 | 2,971,472 |
| 2025-08-11 | 13.850 | 14.100 | 13.715 | 13.950 | 13.950 | 3,593,091 |
| 2025-08-08 | 14.050 | 14.400 | 13.725 | 14.000 | 14.000 | 4,187,864 |
| 2025-08-07 | 13.600 | 14.140 | 13.340 | 13.900 | 13.900 | 5,763,293 |
| 2025-08-06 | 13.550 | 13.800 | 13.410 | 13.600 | 13.600 | 6,733,540 |
| 2025-08-05 | 13.700 | 13.800 | 13.220 | 13.350 | 13.350 | 2,800,333 |
| 2025-08-04 | 13.300 | 14.000 | 13.200 | 13.600 | 13.600 | 6,425,339 |
| 2025-08-01 | 13.100 | 13.500 | 12.900 | 13.300 | 13.300 | 3,869,367 |
| 2025-07-31 | 12.850 | 13.295 | 12.800 | 13.100 | 13.100 | 6,873,327 |
| 2025-07-30 | 12.850 | 13.100 | 12.220 | 12.850 | 12.850 | 8,153,463 |
| 2025-07-29 | 13.250 | 13.400 | 12.600 | 12.900 | 12.900 | 5,082,548 |
| 2025-07-28 | 13.250 | 14.100 | 13.100 | 13.300 | 13.300 | 8,203,272 |
| 2025-07-25 | 12.625 | 13.400 | 12.625 | 13.250 | 13.250 | 9,955,810 |
| 2025-07-24 | 12.350 | 12.750 | 12.310 | 12.750 | 12.750 | 5,953,858 |
| 2025-07-23 | 12.950 | 13.200 | 12.000 | 12.400 | 12.400 | 16,252,855 |
| 2025-07-22 | 12.450 | 13.330 | 12.120 | 12.950 | 12.950 | 18,503,721 |
| 2025-07-21 | 12.800 | 13.000 | 11.330 | 12.200 | 12.200 | 24,822,510 |
| 2025-07-18 | 13.500 | 13.520 | 12.500 | 12.800 | 12.800 | 7,664,678 |
| 2025-07-17 | 12.663 | 13.900 | 12.663 | 13.500 | 13.500 | 14,853,438 |
| 2025-07-16 | 14.350 | 14.485 | 12.555 | 12.700 | 12.700 | 30,012,142 |
| 2025-07-15 | 16.000 | 16.100 | 14.000 | 14.350 | 14.350 | 22,609,689 |
| 2025-07-14 | 15.850 | 16.490 | 15.700 | 16.000 | 16.000 | 10,869,210 |
| 2025-07-11 | 15.500 | 16.100 | 15.450 | 15.900 | 15.900 | 9,348,549 |
| 2025-07-10 | 15.400 | 16.200 | 15.289 | 15.500 | 15.500 | 19,804,848 |
| 2025-07-09 | 14.900 | 15.800 | 14.800 | 15.500 | 15.500 | 35,860,823 |
| 2025-07-08 | 13.900 | 15.000 | 13.800 | 14.900 | 14.900 | 15,037,940 |
| 2025-07-07 | 14.200 | 14.380 | 13.700 | 13.800 | 13.800 | 18,827,711 |
| 2025-07-04 | 13.000 | 15.500 | 13.000 | 14.300 | 14.300 | 45,817,009 |
| 2025-07-03 | 12.140 | 13.100 | 12.140 | 13.000 | 13.000 | 29,254,192 |
| 2025-07-02 | 11.680 | 12.280 | 11.680 | 11.950 | 11.950 | 19,843,223 |
| 2025-07-01 | 11.100 | 11.800 | 11.000 | 11.800 | 11.800 | 16,236,730 |
| 2025-06-30 | 11.150 | 11.500 | 11.000 | 11.000 | 11.000 | 14,861,490 |
| 2025-06-27 | 10.800 | 11.250 | 10.600 | 10.950 | 10.950 | 25,104,325 |
| 2025-06-26 | 10.465 | 11.000 | 10.465 | 10.750 | 10.750 | 13,568,345 |
| 2025-06-25 | 10.350 | 10.600 | 10.300 | 10.500 | 10.500 | 14,031,058 |
| 2025-06-24 | 10.500 | 10.600 | 10.000 | 10.000 | 10.000 | 6,589,871 |
| 2025-06-23 | 10.250 | 10.600 | 10.100 | 10.500 | 10.500 | 6,486,055 |
| 2025-06-20 | 10.350 | 10.500 | 10.100 | 10.250 | 10.250 | 7,910,828 |
| 2025-06-19 | 10.500 | 10.500 | 10.000 | 10.300 | 10.300 | 8,259,078 |
| 2025-06-18 | 9.800 | 10.600 | 9.800 | 10.450 | 10.450 | 15,350,139 |
| 2025-06-17 | 9.600 | 9.890 | 9.407 | 9.800 | 9.800 | 12,945,380 |
| 2025-06-16 | 9.250 | 9.700 | 9.220 | 9.600 | 9.600 | 13,421,930 |
| 2025-06-13 | 9.250 | 9.400 | 9.200 | 9.400 | 9.400 | 8,158,293 |
| 2025-06-12 | 9.200 | 9.400 | 9.200 | 9.300 | 9.300 | 17,426,193 |
| 2025-06-11 | 8.850 | 9.297 | 8.700 | 9.200 | 9.200 | 7,988,862 |
| 2025-06-10 | 8.600 | 9.000 | 8.600 | 8.800 | 8.800 | 173,670,000 |
| 2025-06-09 | 8.600 | 8.700 | 8.500 | 8.600 | 8.600 | 171,135,109 |
| 2025-06-06 | 8.600 | 8.700 | 8.500 | 8.600 | 8.600 | 3,648,342 |
| 2025-06-05 | 8.650 | 8.800 | 8.530 | 8.600 | 8.600 | 3,049,296 |
| 2025-06-04 | 8.650 | 8.780 | 8.302 | 8.700 | 8.700 | 5,331,228 |
| 2025-06-03 | 8.850 | 8.920 | 8.500 | 8.720 | 8.720 | 4,618,427 |
| 2025-06-02 | 8.850 | 9.000 | 8.689 | 8.850 | 8.850 | 11,218,170 |
| 2025-05-30 | 8.300 | 9.000 | 8.200 | 8.800 | 8.800 | 25,550,661 |
| 2025-05-29 | 8.300 | 8.400 | 8.200 | 8.300 | 8.300 | 4,037,619 |
| 2025-05-28 | 8.150 | 8.500 | 8.150 | 8.300 | 8.300 | 3,035,045 |
| 2025-05-27 | 8.300 | 8.500 | 7.950 | 8.100 | 8.100 | 6,663,141 |
| 2025-05-23 | 7.900 | 8.419 | 7.900 | 8.300 | 8.300 | 6,611,510 |
| 2025-05-22 | 7.650 | 8.000 | 7.617 | 8.000 | 8.000 | 12,996,629 |
| 2025-05-21 | 7.650 | 7.700 | 7.600 | 7.650 | 7.650 | 1,591,049 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.